The closing price for Cisco Systems (CSCO) on Friday was $120.42. It was up 2% for the day (up 1.5% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2026 20:00 | $120.42 | $120.42 | $120.42 | $120.42 | — |
May 29 2026 19:30 | $121.33 | $121.39 | $119.94 | $120.45 | 4,297,447 |
May 29 2026 18:30 | $120.68 | $121.43 | $120.64 | $121.36 | 3,395,897 |
May 29 2026 17:30 | $119.65 | $120.75 | $119.65 | $120.68 | 1,238,325 |
May 29 2026 16:30 | $119.89 | $120.12 | $119.57 | $119.67 | 1,897,597 |
May 29 2026 15:30 | $119.05 | $120.21 | $118.98 | $119.90 | 1,351,625 |
May 29 2026 14:30 | $117.90 | $119.52 | $117.90 | $119.05 | 2,701,773 |
May 29 2026 13:30 | $118.05 | $118.94 | $117.01 | $117.89 | 4,375,119 |
Daily pricing data for Cisco Systems dates back to 2/16/1990, and may be incomplete.